Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.29 0 -0.88(-3.24%)
Jan 28, 2022 27.03 27.44 26.71 27.17 3,912,579 +0.15(+0.56%)
Jan 27, 2022 27.89 28.47 26.70 27.02 1,882,017 -0.61(-2.21%)
Jan 26, 2022 28.03 28.33 27.43 27.63 1,357,279 -0.12(-0.43%)
Jan 25, 2022 27.27 28.04 26.58 27.75 1,258,818 +0.22(+0.80%)
Jan 24, 2022 27.29 27.70 26.46 27.53 2,035,131 -0.26(-0.94%)
Jan 21, 2022 28.25 28.56 27.71 27.79 2,935,181 -0.32(-1.14%)
Jan 20, 2022 28.05 29.93 28.05 28.11 2,856,975 -0.19(-0.67%)
Jan 19, 2022 29.30 29.30 28.28 28.30 1,608,992 -0.94(-3.21%)
Jan 18, 2022 29.54 29.75 29.04 29.24 948,062 -0.33(-1.11%)
Jan 14, 2022 29.57 0 +0.41(+1.40%)
Jan 13, 2022 29.17 29.73 29.08 29.16 1,175,018 +0.05(+0.17%)
Jan 12, 2022 29.69 29.95 29.02 29.11 1,170,642 -0.56(-1.88%)
Jan 11, 2022 29.43 29.78 29.00 29.67 1,174,642 +0.30(+1.02%)
Jan 10, 2022 29.31 29.45 28.79 29.37 1,373,719 +0.28(+0.96%)
Jan 07, 2022 28.50 29.14 28.20 29.09 1,153,744 +0.58(+2.03%)
Jan 06, 2022 27.85 28.77 27.61 28.51 1,888,898 +1.18(+4.31%)
Jan 05, 2022 27.56 27.88 27.31 27.33 1,312,828 -0.13(-0.47%)
Jan 04, 2022 26.93 27.72 26.90 27.46 1,469,915 +0.88(+3.30%)
Jan 03, 2022 26.02 26.71 25.97 26.58 1,273,632 +0.86(+3.33%)
Dec 31, 2021 25.69 25.97 25.68 25.73 602,197 -0.09(-0.35%)
Dec 30, 2021 26.21 26.34 25.80 25.82 696,257 -0.26(-0.99%)
Dec 29, 2021 25.92 26.26 25.76 26.08 959,758 +0.22(+0.85%)
Dec 28, 2021 25.67 26.11 25.67 25.86 895,855 +0.03(+0.12%)
Dec 27, 2021 25.43 25.88 25.19 25.83 834,399 +0.40(+1.57%)
Dec 23, 2021 25.34 25.68 25.34 25.43 1,168,493 +0.28(+1.11%)
Dec 22, 2021 24.65 25.18 24.60 25.15 929,640 +0.36(+1.45%)
Dec 21, 2021 24.13 24.84 24.13 24.79 1,487,780 +1.00(+4.19%)
Dec 20, 2021 23.49 23.86 23.05 23.79 2,635,066 +0.10(+0.42%)
Dec 17, 2021 24.27 24.27 23.50 23.69 4,545,325 -0.77(-3.14%)
Dec 16, 2021 24.67 25.11 24.29 24.46 1,795,855 +0.07(+0.29%)
Dec 15, 2021 24.32 24.56 23.76 24.39 1,876,438 +0.23(+0.95%)
Dec 14, 2021 24.10 24.72 24.02 24.16 2,140,869 +0.12(+0.50%)
Dec 13, 2021 24.78 24.85 24.02 24.04 1,018,946 -0.97(-3.87%)
Dec 10, 2021 25.10 25.19 24.38 25.01 1,573,559 +0.09(+0.36%)
Dec 09, 2021 24.70 25.22 24.57 24.92 899,079 +0.02(+0.08%)
Dec 08, 2021 25.10 25.39 24.76 24.90 1,090,541 -0.26(-1.03%)
Dec 07, 2021 25.49 25.69 25.00 25.16 940,709 -0.04(-0.16%)
Dec 06, 2021 24.99 25.72 24.93 25.20 1,865,877 +0.77(+3.14%)
Dec 03, 2021 25.29 25.29 24.23 24.43 1,089,631 -0.74(-2.93%)
Dec 02, 2021 24.49 25.29 24.17 25.17 1,102,872 +0.99(+4.08%)
Dec 01, 2021 25.39 25.75 24.16 24.18 1,213,737 -0.57(-2.30%)
Nov 30, 2021 24.92 25.15 24.52 24.75 1,310,265 -0.60(-2.36%)
Nov 29, 2021 26.08 26.15 25.19 25.35 1,265,193 -0.27(-1.05%)
Nov 26, 2021 25.93 25.93 25.09 25.62 1,599,558 -1.52(-5.59%)
Nov 24, 2021 27.23 27.50 27.11 27.13 836,956 -0.26(-0.95%)
Nov 23, 2021 26.83 27.43 26.66 27.39 809,598 +0.80(+3.00%)
Nov 22, 2021 26.74 27.01 26.43 26.59 728,690 +0.41(+1.56%)
Nov 19, 2021 26.30 26.38 25.83 26.18 812,906 -0.55(-2.05%)
Nov 18, 2021 26.83 26.86 26.73 26.73 662,331 -0.13(-0.48%)
Nov 17, 2021 26.94 27.04 26.56 26.86 980,656 -0.27(-0.99%)
Nov 16, 2021 26.89 27.41 26.70 27.13 913,813 +0.18(+0.67%)
Nov 15, 2021 26.99 27.07 26.76 26.95 502,131 +0.16(+0.60%)
Nov 12, 2021 26.88 26.99 26.44 26.79 614,865 -0.09(-0.33%)
Nov 11, 2021 26.83 27.10 26.70 26.88 544,822 +0.10(+0.37%)
Nov 10, 2021 26.87 26.78 1,014,349 -0.05(-0.19%)
Nov 09, 2021 26.52 27.00 26.30 26.83 1,387,233 +0.01(+0.04%)
Nov 08, 2021 27.01 27.22 26.54 26.82 1,263,225 -0.01(-0.04%)
Nov 05, 2021 26.64 27.00 26.53 26.83 839,868 +0.50(+1.89%)
Nov 04, 2021 26.91 26.91 26.15 26.33 1,320,168 -0.63(-2.33%)
Nov 03, 2021 26.02 27.12 26.02 26.96 1,612,848 +0.81(+3.09%)
Nov 02, 2021 26.45 26.62 26.09 26.15 1,543,363 -0.39(-1.47%)
Nov 01, 2021 25.69 26.55 25.94 26.54 1,071,767 +1.16(+4.56%)
Oct 29, 2021 25.70 25.86 25.37 25.39 2,057,042 -0.31(-1.20%)
Oct 28, 2021 25.41 25.71 25.21 25.70 1,082,832 +0.49(+1.93%)
Oct 27, 2021 26.13 26.03 25.14 25.21 1,509,840 -1.14(-4.34%)
Oct 26, 2021 26.85 26.35 1,286,265 -0.44(-1.63%)
Oct 25, 2021 26.71 26.85 26.55 26.79 1,025,137 +0.26(+0.97%)
Oct 22, 2021 26.20 26.56 26.03 26.53 925,670 +0.35(+1.33%)
Oct 21, 2021 26.37 26.76 26.02 26.18 1,308,169 -0.58(-2.16%)
Oct 20, 2021 25.86 26.78 25.86 26.76 927,177 +0.78(+2.99%)
Oct 19, 2021 26.22 26.22 25.82 25.98 1,156,420 -0.04(-0.15%)
Oct 18, 2021 25.88 26.35 25.76 26.02 1,199,585 +0.08(+0.31%)
Oct 15, 2021 26.36 26.57 25.93 25.94 1,354,455 -0.11(-0.42%)
Oct 14, 2021 26.11 26.11 25.56 26.05 1,059,464 +0.38(+1.47%)
Oct 13, 2021 25.71 25.77 25.05 25.68 1,561,160 -0.04(-0.15%)
Oct 12, 2021 25.48 25.77 25.28 25.72 1,241,004 +0.23(+0.90%)
Oct 11, 2021 25.96 26.03 25.48 25.49 1,656,503 -0.26(-1.00%)
Oct 08, 2021 25.65 25.92 25.48 25.75 725,801 +0.01(+0.04%)
Oct 07, 2021 25.66 25.86 25.54 25.74 804,214 +0.33(+1.29%)
Oct 06, 2021 25.35 25.44 24.64 25.41 1,316,900 -0.19(-0.74%)
Oct 05, 2021 25.91 26.00 25.53 25.60 1,290,584 -0.01(-0.04%)
Oct 04, 2021 25.58 25.90 25.33 25.61 1,547,058 +0.07(+0.27%)
Oct 01, 2021 24.81 25.67 24.81 25.54 1,400,075 +0.71(+2.84%)
Sep 30, 2021 25.09 25.14 24.72 24.83 1,158,325 -0.05(-0.20%)
Sep 29, 2021 24.72 24.98 24.58 24.88 1,024,232 +0.22(+0.89%)
Sep 28, 2021 24.91 25.08 24.60 24.66 1,194,832 -0.12(-0.48%)
Sep 27, 2021 23.80 24.98 23.80 24.78 1,361,863 +1.30(+5.55%)
Sep 24, 2021 23.04 23.63 22.98 23.48 1,667,312 +0.32(+1.37%)
Sep 23, 2021 22.33 23.21 22.19 23.16 1,018,943 +1.16(+5.29%)
Sep 22, 2021 21.82 22.25 21.74 22.00 898,314 +0.53(+2.46%)
Sep 21, 2021 21.54 21.64 21.21 21.47 927,001 +0.15(+0.70%)
Sep 20, 2021 21.49 21.55 20.84 21.32 1,845,214 -0.88(-3.94%)
Sep 17, 2021 22.31 22.68 22.09 22.19 3,936,410 -0.13(-0.58%)
Sep 16, 2021 22.66 22.69 22.23 22.32 892,866 -0.12(-0.53%)
Sep 15, 2021 21.80 22.46 21.80 22.44 864,027 +0.60(+2.73%)
Sep 14, 2021 22.51 22.51 21.68 21.85 1,175,653 -0.57(-2.53%)
Sep 13, 2021 22.43 22.61 22.21 22.41 1,582,003 +0.28(+1.26%)
Sep 10, 2021 22.56 22.60 22.12 22.13 727,819 -0.20(-0.89%)
Sep 09, 2021 22.13 22.51 22.03 22.33 909,850 +0.12(+0.54%)
Sep 08, 2021 22.27 22.40 22.03 22.21 1,350,090 -0.29(-1.28%)
Sep 07, 2021 22.62 23.11 22.48 22.50 1,021,389 -0.08(-0.35%)
Sep 03, 2021 22.77 22.96 22.53 22.58 1,069,802 -0.16(-0.70%)
Sep 02, 2021 22.59 22.95 22.47 22.74 1,914,885 +0.11(+0.48%)
Sep 01, 2021 22.86 22.99 22.44 22.63 2,435,153 -0.14(-0.61%)
Aug 31, 2021 22.71 23.12 22.52 22.77 1,893,995 +0.15(+0.66%)
Aug 30, 2021 23.37 23.37 22.62 22.62 942,462 -0.70(-2.99%)
Aug 27, 2021 22.50 23.40 22.48 23.32 958,965 +0.82(+3.62%)
Aug 26, 2021 22.96 22.96 22.50 22.50 735,964 -0.30(-1.31%)
Aug 25, 2021 22.67 23.24 22.54 22.80 1,406,340 +0.21(+0.92%)
Aug 24, 2021 22.38 22.72 22.36 22.59 1,184,609 +0.26(+1.16%)
Aug 23, 2021 22.33 22.48 22.13 22.33 791,372 +0.27(+1.22%)
Aug 20, 2021 21.51 22.08 21.42 22.06 907,626 +0.56(+2.59%)
Aug 19, 2021 21.77 21.99 21.27 21.51 1,656,581 -0.59(-2.66%)
Aug 18, 2021 22.09 22.54 21.87 22.09 1,739,566 -0.02(-0.09%)
Aug 17, 2021 22.38 22.51 21.79 22.11 2,181,992 -0.53(-2.33%)
Aug 16, 2021 22.63 22.89 22.41 22.64 2,334,328 -0.22(-0.96%)
Aug 13, 2021 23.09 23.17 22.68 22.86 1,801,265 -0.32(-1.37%)
Aug 12, 2021 23.38 23.48 22.93 23.18 1,781,901 -0.13(-0.56%)
Aug 11, 2021 23.23 23.43 22.91 23.31 2,909,265 +0.06(+0.26%)
Aug 10, 2021 22.73 23.26 22.58 23.25 3,489,608 +0.42(+1.83%)
Aug 09, 2021 22.86 23.15 22.58 22.83 3,528,536 -0.18(-0.78%)
Aug 06, 2021 22.71 23.28 22.63 23.01 1,757,528 +0.76(+3.40%)
Aug 05, 2021 22.00 22.30 21.94 22.25 983,342 +0.42(+1.91%)
Aug 04, 2021 21.71 22.28 21.63 21.84 1,844,443 -0.31(-1.39%)
Aug 03, 2021 21.67 22.18 21.19 22.14 1,884,714 +0.60(+2.77%)
Aug 02, 2021 21.71 22.34 21.33 21.55 1,433,401 -0.05(-0.23%)
Jul 30, 2021 21.62 22.10 21.47 21.60 1,410,909 -0.12(-0.55%)
Jul 29, 2021 21.84 21.92 21.42 21.72 1,412,423 +0.13(+0.60%)
Jul 28, 2021 21.57 21.92 21.13 21.59 1,652,947 +0.21(+0.97%)
Jul 27, 2021 21.20 21.61 21.07 21.38 1,214,782 -0.13(-0.60%)
Jul 26, 2021 21.60 21.93 21.44 21.51 1,232,900 -0.06(-0.28%)
Jul 23, 2021 21.61 21.73 21.20 21.57 1,314,620 +0.31(+1.45%)
Jul 22, 2021 21.53 21.67 20.86 21.26 2,228,720 -0.33(-1.52%)
Jul 21, 2021 21.85 22.21 21.56 21.59 2,087,186 +0.13(+0.60%)
Jul 20, 2021 20.46 21.84 20.46 21.46 2,518,040 +0.88(+4.29%)
Jul 19, 2021 20.68 21.21 20.40 20.58 2,570,365 -0.86(-4.02%)
Jul 16, 2021 22.49 22.57 21.34 21.44 1,410,920 -0.82(-3.70%)
Jul 15, 2021 21.82 22.51 21.60 22.26 2,041,673 +0.17(+0.76%)
Jul 14, 2021 22.55 22.90 21.89 22.09 3,307,599 -0.48(-2.11%)
Jul 13, 2021 23.10 23.10 22.29 22.57 1,743,080 -0.59(-2.57%)
Jul 12, 2021 22.90 23.25 22.56 23.16 1,595,398 -0.19(-0.81%)
Jul 09, 2021 22.89 23.43 22.57 23.35 1,843,112 +1.09(+4.90%)
Jul 08, 2021 22.48 22.71 22.07 22.26 2,623,802 -0.83(-3.61%)
Jul 07, 2021 22.86 23.34 22.86 23.10 1,714,060 -0.17(-0.72%)
Jul 06, 2021 24.15 24.15 23.23 23.26 2,070,971 -0.99(-4.09%)
Jul 02, 2021 24.86 24.86 24.08 24.26 2,312,334 -0.65(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.